시장 데이터를 불러오는 중
전체 종목
Armada Acquisition Corp. II - Class A Ordinary Shares 과거 주가
Armada Acquisition Corp. II - Class A Ordinary Shares · XRPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Armada Acquisition Corp. II - Class A Ordinary Shares · XRPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,898 | ₩28,059 | ₩21,378 | ₩22,834 | -18.15% | 315.7만 |
| 2026.10.08 | ₩30,825 | ₩34,753 | ₩27,471 | ₩32,334 | +4.90% | 175.2만 |
| 2026.10.07 | ₩26,322 | ₩38,253 | ₩26,055 | ₩33,417 | +26.95% | 347.2만 |
| 2026.10.06 | ₩30,076 | ₩31,526 | ₩23,008 | ₩25,654 | -14.70% | 274.9만 |
| 2026.10.05 | ₩58,790 | ₩64,134 | ₩41,126 | ₩51,641 | -12.16% | 294.8만 |
| 2026.10.02 | ₩38,748 | ₩70,815 | ₩36,076 | ₩52,670 | +35.93% | 930.5만 |
| 2026.10.01 | ₩21,004 | ₩32,054 | ₩20,711 | ₩31,306 | +49.05% | 241.7만 |
| 2026.09.30 | ₩18,519 | ₩22,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,913 |
| +18.33% |
| 273.3만 |
| 2026.09.29 | ₩16,167 | ₩22,714 | ₩15,259 | ₩17,236 | +6.61% | 378만 |
|---|
| 2026.09.28 | ₩14,136 | ₩18,265 | ₩14,112 | ₩14,130 | -0.05% | 40.3만 |
|---|
| 2026.09.25 | ₩14,123 | ₩14,163 | ₩14,096 | ₩14,136 | +0.09% | 11.8만 |
|---|
| 2026.09.24 | ₩14,123 | ₩14,123 | ₩14,110 | ₩14,123 | 0.00% | 8.8만 |
|---|
| 2026.09.23 | ₩14,123 | ₩14,123 | ₩14,110 | ₩14,123 | 0.00% | 5.8만 |
|---|
| 2026.09.22 | ₩14,123 | ₩14,136 | ₩14,110 | ₩14,123 | 0.00% | 113.7만 |
|---|
| 2026.09.21 | ₩14,096 | ₩14,150 | ₩14,096 | ₩14,123 | +0.19% | 14.1만 |
|---|
| 2026.09.18 | ₩14,096 | ₩14,096 | ₩14,069 | ₩14,096 | 0.00% | 111.1만 |
|---|
| 2026.09.17 | ₩14,083 | ₩14,096 | ₩14,069 | ₩14,069 | -0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩14,096 | ₩14,150 | ₩14,069 | ₩14,069 | -0.19% | 13.3만 |
|---|
| 2026.09.15 | ₩14,123 | ₩14,123 | ₩14,083 | ₩14,096 | -0.19% | 7.6만 |
|---|
| 2026.09.14 | ₩14,096 | ₩14,123 | ₩14,083 | ₩14,096 | 0.00% | 32.1만 |
|---|
| 2026.09.11 | ₩14,096 | ₩14,110 | ₩14,083 | ₩14,096 | 0.00% | 15.3만 |
|---|
| 2026.09.10 | ₩14,043 | ₩14,110 | ₩14,043 | ₩14,096 | +0.38% | 6.9만 |
|---|
| 2026.09.09 | ₩14,069 | ₩14,096 | ₩14,056 | ₩14,083 | +0.09% | 7.3만 |
|---|
| 2026.09.08 | ₩14,096 | ₩14,096 | ₩14,069 | ₩14,069 | -0.19% | 6.6만 |
|---|
| 2026.09.04 | ₩14,083 | ₩14,096 | ₩14,069 | ₩14,096 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩14,076 | ₩14,096 | ₩14,049 | ₩14,096 | +0.14% | 7.8만 |
|---|
| 2026.09.02 | ₩14,056 | ₩14,069 | ₩14,043 | ₩14,063 | +0.05% | 4.8만 |
|---|
| 2026.09.01 | ₩14,003 | ₩14,069 | ₩14,003 | ₩14,043 | +0.29% | 38.7만 |
|---|
| 2026.08.31 | ₩14,083 | ₩14,083 | ₩14,043 | ₩14,056 | -0.19% | 10.6만 |
|---|
| 2026.08.28 | ₩14,096 | ₩14,096 | ₩14,069 | ₩14,096 | 0.00% | 6.9만 |
|---|
| 2026.08.27 | ₩14,096 | ₩14,096 | ₩14,029 | ₩14,096 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩14,096 | ₩14,096 | ₩14,083 | ₩14,096 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩14,083 | ₩14,096 | ₩14,063 | ₩14,096 | +0.09% | 3.3만 |
|---|
| 2026.08.24 | ₩14,083 | ₩14,083 | ₩14,029 | ₩14,083 | 0.00% | 5.1만 |
|---|
| 2026.08.21 | ₩14,029 | ₩14,069 | ₩14,016 | ₩14,043 | +0.10% | 3만 |
|---|
| 2026.08.20 | ₩14,043 | ₩14,043 | ₩14,016 | ₩14,029 | -0.10% | 5.3만 |
|---|
| 2026.08.19 | ₩14,043 | ₩14,043 | ₩14,016 | ₩14,029 | -0.10% | 2.6만 |
|---|
| 2026.08.18 | ₩14,016 | ₩14,043 | ₩14,016 | ₩14,029 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩14,043 | ₩14,056 | ₩14,017 | ₩14,017 | -0.18% | 2.9만 |
|---|
| 2026.08.14 | ₩14,029 | ₩14,029 | ₩14,016 | ₩14,016 | -0.10% | 1.5만 |
|---|
| 2026.08.13 | ₩14,016 | ₩14,029 | ₩14,003 | ₩14,016 | 0.00% | 26.4만 |
|---|
| 2026.08.12 | ₩13,963 | ₩14,016 | ₩13,963 | ₩14,003 | +0.29% | 4만 |
|---|
| 2026.08.11 | ₩14,003 | ₩14,003 | ₩13,976 | ₩13,976 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩14,003 | ₩14,016 | ₩13,989 | ₩14,003 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩14,016 | ₩14,016 | ₩13,976 | ₩13,989 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩13,963 | ₩13,989 | ₩13,963 | ₩13,976 | +0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩13,936 | ₩13,989 | ₩13,936 | ₩13,988 | +0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩13,989 | ₩14,003 | ₩13,963 | ₩13,989 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩13,963 | ₩14,003 | ₩13,963 | ₩13,976 | +0.10% | 1.2만 |
|---|
| 2026.07.31 | ₩13,963 | ₩13,976 | ₩13,963 | ₩13,963 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩13,963 | ₩13,976 | ₩13,963 | ₩13,963 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩13,963 | ₩13,983 | ₩13,963 | ₩13,963 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,949 | ₩13,989 | ₩13,949 | ₩13,964 | +0.11% | 10.5만 |
|---|
| 2026.07.27 | ₩13,989 | ₩13,989 | ₩13,949 | ₩13,949 | -0.29% | 6.3만 |
|---|
| 2026.07.24 | ₩13,949 | ₩14,003 | ₩13,949 | ₩13,989 | +0.29% | 12.5만 |
|---|
| 2026.07.23 | ₩13,989 | ₩14,003 | ₩13,949 | ₩13,965 | -0.17% | 2만 |
|---|
| 2026.07.22 | ₩13,949 | ₩13,996 | ₩13,941 | ₩13,989 | +0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩13,936 | ₩13,949 | ₩13,936 | ₩13,949 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩13,936 | ₩13,949 | ₩13,936 | ₩13,945 | +0.07% | 6.8천 |
|---|
| 2026.07.17 | ₩13,936 | ₩13,949 | ₩13,909 | ₩13,949 | +0.10% | 3.1만 |
|---|
| 2026.07.16 | ₩13,909 | ₩13,949 | ₩13,909 | ₩13,922 | +0.10% | 6.9만 |
|---|
| 2026.07.15 | ₩13,949 | ₩13,992 | ₩13,936 | ₩13,943 | -0.05% | 2.3만 |
|---|
| 2026.07.14 | ₩13,963 | ₩13,996 | ₩13,936 | ₩13,949 | -0.10% | 8.7천 |
|---|
| 2026.07.13 | ₩13,963 | ₩13,963 | ₩13,936 | ₩13,963 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩13,963 | ₩13,993 | ₩13,936 | ₩13,963 | 0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩13,936 | ₩13,989 | ₩13,936 | ₩13,951 | +0.11% | 7.8천 |
|---|
| 2026.07.08 | ₩13,963 | ₩14,003 | ₩13,936 | ₩13,936 | -0.19% | 3.9만 |
|---|
| 2026.07.07 | ₩13,989 | ₩13,989 | ₩13,936 | ₩13,976 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩13,963 | ₩13,989 | ₩13,936 | ₩13,963 | 0.00% | 6.2만 |
|---|
| 2026.07.02 | ₩13,963 | ₩13,963 | ₩13,929 | ₩13,963 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩13,963 | ₩13,963 | ₩13,909 | ₩13,963 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩13,922 | ₩13,922 | ₩13,909 | ₩13,922 | 0.00% | 4.1만 |
|---|
| 2026.06.29 | ₩13,896 | ₩13,922 | ₩13,896 | ₩13,922 | +0.19% | 5.7만 |
|---|
| 2026.06.26 | ₩13,896 | ₩13,909 | ₩13,896 | ₩13,909 | +0.10% | 2.6만 |
|---|
| 2026.06.25 | ₩13,909 | ₩13,922 | ₩13,896 | ₩13,896 | -0.10% | 8.1만 |
|---|
| 2026.06.24 | ₩13,936 | ₩13,945 | ₩13,909 | ₩13,909 | -0.19% | 5.3만 |
|---|
| 2026.06.23 | ₩13,922 | ₩13,936 | ₩13,909 | ₩13,922 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩13,949 | ₩13,949 | ₩13,909 | ₩13,909 | -0.29% | 6.3만 |
|---|
| 2026.06.18 | ₩13,909 | ₩13,949 | ₩13,909 | ₩13,909 | 0.00% | 6.7만 |
|---|
| 2026.06.17 | ₩13,949 | ₩13,949 | ₩13,896 | ₩13,921 | -0.20% | 1.7만 |
|---|
| 2026.06.16 | ₩13,936 | ₩13,949 | ₩13,922 | ₩13,936 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩13,896 | ₩13,941 | ₩13,896 | ₩13,922 | +0.19% | 4.3만 |
|---|
| 2026.06.12 | ₩13,896 | ₩13,909 | ₩13,896 | ₩13,896 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩13,896 | ₩13,909 | ₩13,889 | ₩13,909 | +0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩13,896 | ₩13,922 | ₩13,896 | ₩13,896 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩13,922 | ₩13,922 | ₩13,896 | ₩13,896 | -0.19% | 8.4만 |
|---|
| 2026.06.08 | ₩13,896 | ₩13,909 | ₩13,894 | ₩13,909 | +0.10% | 9.4만 |
|---|
| 2026.06.05 | ₩13,896 | ₩13,909 | ₩13,896 | ₩13,896 | 0.00% | 11.9만 |
|---|
| 2026.06.04 | ₩13,936 | ₩13,936 | ₩13,896 | ₩13,896 | -0.29% | 4.6만 |
|---|
| 2026.06.03 | ₩13,936 | ₩13,949 | ₩13,896 | ₩13,909 | -0.19% | 4.5만 |
|---|
| 2026.06.02 | ₩13,936 | ₩13,949 | ₩13,916 | ₩13,922 | -0.10% | 18.8만 |
|---|
| 2026.06.01 | ₩13,896 | ₩13,936 | ₩13,889 | ₩13,936 | +0.29% | 3.2만 |
|---|
| 2026.05.29 | ₩13,896 | ₩13,896 | ₩13,882 | ₩13,882 | -0.10% | 1.9만 |
|---|
| 2026.05.28 | ₩13,896 | ₩13,902 | ₩13,882 | ₩13,882 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩13,896 | ₩13,896 | ₩13,882 | ₩13,882 | -0.10% | 3.7만 |
|---|
| 2026.05.26 | ₩13,869 | ₩13,896 | ₩13,869 | ₩13,896 | +0.19% | 10.2만 |
|---|
| 2026.05.22 | ₩13,896 | ₩13,896 | ₩13,856 | ₩13,856 | -0.29% | 4.2만 |
|---|
| 2026.05.21 | ₩13,909 | ₩13,909 | ₩13,869 | ₩13,869 | -0.29% | 3.8만 |
|---|
| 2026.05.20 | ₩13,909 | ₩13,922 | ₩13,876 | ₩13,882 | -0.19% | 5.8만 |
|---|
| 2026.05.19 | ₩13,922 | ₩13,963 | ₩13,909 | ₩13,909 | -0.10% | 2.9만 |
|---|
| 2026.05.18 | ₩13,963 | ₩13,989 | ₩13,922 | ₩13,922 | -0.29% | 4.2만 |
|---|
| 2026.05.15 | ₩13,936 | ₩13,945 | ₩13,922 | ₩13,922 | -0.10% | 6.3만 |
|---|
| 2026.05.14 | ₩14,003 | ₩14,003 | ₩13,924 | ₩13,936 | -0.48% | 6.9만 |
|---|
| 2026.05.13 | ₩13,949 | ₩13,989 | ₩13,922 | ₩13,936 | -0.10% | 4만 |
|---|
| 2026.05.12 | ₩13,936 | ₩13,936 | ₩13,922 | ₩13,936 | 0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩13,963 | ₩13,963 | ₩13,922 | ₩13,936 | -0.19% | 15.7만 |
|---|
| 2026.05.08 | ₩13,963 | ₩13,963 | ₩13,909 | ₩13,922 | -0.29% | 6.4만 |
|---|
| 2026.05.07 | ₩13,949 | ₩13,949 | ₩13,908 | ₩13,922 | -0.19% | 4.3만 |
|---|
| 2026.05.06 | ₩13,882 | ₩13,896 | ₩13,842 | ₩13,896 | +0.10% | 3.8만 |
|---|
| 2026.05.05 | ₩13,842 | ₩13,869 | ₩13,842 | ₩13,869 | +0.19% | 3.2만 |
|---|
| 2026.05.04 | ₩13,856 | ₩13,856 | ₩13,829 | ₩13,842 | -0.10% | 2.8만 |
|---|
| 2026.05.01 | ₩13,829 | ₩13,842 | ₩13,829 | ₩13,842 | +0.10% | 4.4만 |
|---|
| 2026.04.30 | ₩13,816 | ₩13,829 | ₩13,816 | ₩13,816 | 0.00% | 1.6만 |
|---|
| 2026.04.29 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,816 | -0.10% | 5.8만 |
|---|
| 2026.04.28 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,829 | 0.00% | 4.3만 |
|---|
| 2026.04.27 | ₩13,829 | ₩13,829 | ₩13,816 | ₩13,829 | 0.00% | 1.2만 |
|---|
| 2026.04.24 | ₩13,816 | ₩13,829 | ₩13,804 | ₩13,828 | +0.09% | 3.3만 |
|---|
| 2026.04.23 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,809 | +0.05% | 1.6만 |
|---|
| 2026.04.22 | ₩13,869 | ₩13,869 | ₩13,776 | ₩13,809 | -0.43% | 23.3만 |
|---|
| 2026.04.21 | ₩13,856 | ₩13,856 | ₩13,842 | ₩13,856 | 0.00% | 3만 |
|---|
| 2026.04.20 | ₩13,829 | ₩13,856 | ₩13,829 | ₩13,856 | +0.19% | 4.2만 |
|---|
| 2026.04.17 | ₩13,829 | ₩13,829 | ₩13,802 | ₩13,829 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩13,869 | ₩13,869 | ₩13,789 | ₩13,809 | -0.43% | 10.1만 |
|---|
| 2026.04.15 | ₩13,882 | ₩13,882 | ₩13,856 | ₩13,869 | -0.10% | 13만 |
|---|
| 2026.04.14 | ₩13,869 | ₩13,882 | ₩13,829 | ₩13,882 | +0.10% | 3.8만 |
|---|
| 2026.04.13 | ₩13,842 | ₩13,943 | ₩13,834 | ₩13,856 | +0.10% | 7.6만 |
|---|
| 2026.04.10 | ₩13,816 | ₩13,842 | ₩13,802 | ₩13,842 | +0.19% | 24.7만 |
|---|
| 2026.04.09 | ₩13,816 | ₩13,829 | ₩13,789 | ₩13,816 | 0.00% | 15.4만 |
|---|
| 2026.04.08 | ₩13,802 | ₩13,802 | ₩13,776 | ₩13,776 | -0.19% | 18.8만 |
|---|
| 2026.04.07 | ₩13,776 | ₩13,789 | ₩13,762 | ₩13,789 | +0.10% | 13.4만 |
|---|
| 2026.04.06 | ₩13,776 | ₩13,789 | ₩13,762 | ₩13,789 | +0.10% | 8.2만 |
|---|
| 2026.04.02 | ₩13,762 | ₩13,776 | ₩13,762 | ₩13,762 | 0.00% | 1.8만 |
|---|
| 2026.04.01 | ₩13,776 | ₩13,776 | ₩13,762 | ₩13,762 | -0.10% | 7.5만 |
|---|
| 2026.03.31 | ₩13,762 | ₩13,802 | ₩13,755 | ₩13,776 | +0.10% | 25.5만 |
|---|
| 2026.03.30 | ₩13,762 | ₩13,802 | ₩13,749 | ₩13,789 | +0.19% | 9.3만 |
|---|
| 2026.03.27 | ₩13,762 | ₩13,762 | ₩13,749 | ₩13,749 | -0.10% | 36.3만 |
|---|
| 2026.03.26 | ₩13,749 | ₩13,762 | ₩13,749 | ₩13,749 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩13,762 | ₩13,762 | ₩13,749 | ₩13,749 | -0.10% | 3.1만 |
|---|
| 2026.03.24 | ₩13,749 | ₩13,762 | ₩13,742 | ₩13,762 | +0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,776 | ₩13,776 | ₩13,709 | ₩13,735 | -0.29% | 24.6만 |
|---|
| 2026.03.20 | ₩13,776 | ₩13,776 | ₩13,749 | ₩13,749 | -0.19% | 7.5만 |
|---|
| 2026.03.19 | ₩13,776 | ₩13,776 | ₩13,749 | ₩13,762 | -0.10% | 57.3만 |
|---|
| 2026.03.18 | ₩13,776 | ₩13,776 | ₩13,762 | ₩13,776 | 0.00% | 11.7만 |
|---|
| 2026.03.17 | ₩13,762 | ₩13,773 | ₩13,749 | ₩13,762 | 0.00% | 4.5만 |
|---|
| 2026.03.16 | ₩13,776 | ₩13,776 | ₩13,754 | ₩13,762 | -0.10% | 5.6만 |
|---|
| 2026.03.13 | ₩13,776 | ₩13,776 | ₩13,762 | ₩13,776 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩13,789 | ₩13,802 | ₩13,762 | ₩13,762 | -0.19% | 24.9만 |
|---|
| 2026.03.11 | ₩13,802 | ₩13,802 | ₩13,776 | ₩13,776 | -0.19% | 4.5만 |
|---|
| 2026.03.10 | ₩13,802 | ₩13,802 | ₩13,789 | ₩13,789 | -0.10% | 3.2만 |
|---|
| 2026.03.09 | ₩13,802 | ₩13,802 | ₩13,776 | ₩13,789 | -0.10% | 4.1만 |
|---|
| 2026.03.06 | ₩13,789 | ₩13,802 | ₩13,776 | ₩13,776 | -0.10% | 4만 |
|---|
| 2026.03.05 | ₩13,776 | ₩13,789 | ₩13,754 | ₩13,789 | +0.10% | 14.3만 |
|---|
| 2026.03.04 | ₩13,776 | ₩13,776 | ₩13,749 | ₩13,749 | -0.19% | 3.4만 |
|---|
| 2026.03.03 | ₩13,789 | ₩13,789 | ₩13,749 | ₩13,749 | -0.29% | 6.6만 |
|---|
| 2026.03.02 | ₩13,776 | ₩13,789 | ₩13,762 | ₩13,782 | +0.05% | 2.8만 |
|---|
| 2026.02.27 | ₩13,776 | ₩13,776 | ₩13,762 | ₩13,776 | 0.00% | 2.4만 |
|---|
| 2026.02.26 | ₩13,776 | ₩13,776 | ₩13,762 | ₩13,762 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩13,762 | ₩13,762 | ₩13,749 | ₩13,762 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩13,789 | ₩13,789 | ₩13,749 | ₩13,749 | -0.29% | 6.4만 |
|---|
| 2026.02.23 | ₩13,749 | ₩13,762 | ₩13,749 | ₩13,762 | +0.10% | 2.1만 |
|---|
| 2026.02.20 | ₩13,749 | ₩13,762 | ₩13,735 | ₩13,749 | 0.00% | 4.5만 |
|---|
| 2026.02.19 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,749 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩13,749 | ₩13,749 | ₩13,722 | ₩13,735 | -0.10% | 4.4만 |
|---|
| 2026.02.17 | ₩13,749 | ₩13,749 | ₩13,702 | ₩13,722 | -0.19% | 4.4만 |
|---|
| 2026.02.13 | ₩13,709 | ₩13,722 | ₩13,695 | ₩13,695 | -0.10% | 2.6만 |
|---|
| 2026.02.12 | ₩13,695 | ₩13,709 | ₩13,682 | ₩13,709 | +0.10% | 4.5만 |
|---|
| 2026.02.11 | ₩13,709 | ₩13,709 | ₩13,682 | ₩13,682 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩13,695 | ₩13,695 | ₩13,682 | ₩13,695 | 0.00% | 8만 |
|---|
| 2026.02.09 | ₩13,682 | ₩13,695 | ₩13,669 | ₩13,682 | 0.00% | 8.1만 |
|---|
| 2026.02.06 | ₩13,695 | ₩13,695 | ₩13,682 | ₩13,682 | -0.10% | 8.5만 |
|---|
| 2026.02.05 | ₩13,669 | ₩13,695 | ₩13,662 | ₩13,682 | +0.10% | 18.9만 |
|---|
| 2026.02.04 | ₩13,695 | ₩13,709 | ₩13,682 | ₩13,682 | -0.10% | 6.9만 |
|---|
| 2026.02.03 | ₩13,669 | ₩13,695 | ₩13,669 | ₩13,682 | +0.10% | 22만 |
|---|
| 2026.02.02 | ₩13,695 | ₩13,695 | ₩13,662 | ₩13,682 | -0.10% | 14.3만 |
|---|
| 2026.01.30 | ₩13,695 | ₩13,695 | ₩13,682 | ₩13,695 | 0.00% | 6만 |
|---|
| 2026.01.29 | ₩13,695 | ₩13,705 | ₩13,655 | ₩13,682 | -0.10% | 7.7만 |
|---|
| 2026.01.28 | ₩13,682 | ₩13,709 | ₩13,669 | ₩13,682 | 0.00% | 9.2만 |
|---|
| 2026.01.27 | ₩13,695 | ₩13,762 | ₩13,682 | ₩13,682 | -0.10% | 16.8만 |
|---|
| 2026.01.26 | ₩13,735 | ₩13,735 | ₩13,682 | ₩13,695 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,695 | ₩13,722 | ₩13,655 | ₩13,695 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩13,749 | ₩13,749 | ₩13,682 | ₩13,695 | -0.39% | 9.2만 |
|---|
| 2026.01.21 | ₩13,695 | ₩13,722 | ₩13,669 | ₩13,695 | 0.00% | 35.2만 |
|---|
| 2026.01.20 | ₩13,695 | ₩13,697 | ₩13,655 | ₩13,695 | 0.00% | 11.3만 |
|---|
| 2026.01.16 | ₩13,682 | ₩13,697 | ₩13,662 | ₩13,669 | -0.10% | 11.2만 |
|---|
| 2026.01.15 | ₩13,709 | ₩13,709 | ₩13,655 | ₩13,669 | -0.29% | 15.6만 |
|---|
| 2026.01.14 | ₩13,695 | ₩13,709 | ₩13,669 | ₩13,695 | 0.00% | 9.2만 |
|---|
| 2026.01.13 | ₩13,695 | ₩13,702 | ₩13,655 | ₩13,695 | 0.00% | 15만 |
|---|
| 2026.01.12 | ₩13,695 | ₩13,722 | ₩13,655 | ₩13,682 | -0.10% | 1.5만 |
|---|
| 2026.01.09 | ₩13,669 | ₩13,695 | ₩13,642 | ₩13,642 | -0.20% | 10.6만 |
|---|
| 2026.01.08 | ₩13,682 | ₩13,682 | ₩13,642 | ₩13,655 | -0.20% | 2.5만 |
|---|
| 2026.01.07 | ₩13,735 | ₩13,735 | ₩13,655 | ₩13,669 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩13,655 | ₩13,709 | ₩13,655 | ₩13,655 | 0.00% | 13.6만 |
|---|
| 2026.01.05 | ₩13,682 | ₩13,682 | ₩13,655 | ₩13,655 | -0.20% | 12.1만 |
|---|
| 2026.01.02 | ₩13,682 | ₩13,682 | ₩13,655 | ₩13,655 | -0.20% | 2.4만 |
|---|
| 2025.12.31 | ₩13,695 | ₩13,695 | ₩13,669 | ₩13,682 | -0.10% | 3.9만 |
|---|
| 2025.12.30 | ₩13,682 | ₩13,682 | ₩13,629 | ₩13,655 | -0.20% | 17.2만 |
|---|
| 2025.12.29 | ₩13,682 | ₩13,682 | ₩13,662 | ₩13,669 | -0.10% | 8.3만 |
|---|
| 2025.12.26 | ₩13,695 | ₩13,695 | ₩13,655 | ₩13,682 | -0.10% | 20만 |
|---|
| 2025.12.24 | ₩13,682 | ₩13,682 | ₩13,643 | ₩13,655 | -0.20% | 1.5만 |
|---|
| 2025.12.23 | ₩13,709 | ₩13,722 | ₩13,655 | ₩13,669 | -0.29% | 2.8만 |
|---|
| 2025.12.22 | ₩13,735 | ₩13,735 | ₩13,655 | ₩13,655 | -0.58% | 5.6만 |
|---|
| 2025.12.19 | ₩13,709 | ₩13,722 | ₩13,669 | ₩13,669 | -0.29% | 55.5만 |
|---|
| 2025.12.18 | ₩13,722 | ₩13,735 | ₩13,695 | ₩13,695 | -0.19% | 9.8만 |
|---|
| 2025.12.17 | ₩13,722 | ₩13,722 | ₩13,669 | ₩13,722 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩13,655 | ₩13,722 | ₩13,654 | ₩13,722 | +0.49% | 122.5만 |
|---|
| 2025.12.15 | ₩13,615 | ₩13,669 | ₩13,595 | ₩13,655 | +0.29% | 38만 |
|---|
| 2025.12.12 | ₩13,695 | ₩13,695 | ₩13,615 | ₩13,615 | -0.59% | 4.3만 |
|---|
| 2025.12.11 | ₩13,602 | ₩13,602 | ₩13,575 | ₩13,588 | -0.10% | 6.3만 |
|---|
| 2025.12.10 | ₩13,588 | ₩13,629 | ₩13,588 | ₩13,595 | +0.05% | 21.1만 |
|---|
| 2025.12.09 | ₩13,629 | ₩13,629 | ₩13,575 | ₩13,588 | -0.29% | 14.6만 |
|---|
| 2025.12.08 | ₩13,602 | ₩13,615 | ₩13,588 | ₩13,615 | +0.10% | 20만 |
|---|
| 2025.12.05 | ₩13,575 | ₩13,602 | ₩13,568 | ₩13,588 | +0.10% | 5.6만 |
|---|
| 2025.12.04 | ₩13,588 | ₩13,588 | ₩13,562 | ₩13,575 | -0.10% | 4.3만 |
|---|
| 2025.12.03 | ₩13,588 | ₩13,588 | ₩13,562 | ₩13,588 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩13,588 | ₩13,588 | ₩13,563 | ₩13,575 | -0.10% | 15.1만 |
|---|
| 2025.12.01 | ₩13,655 | ₩13,655 | ₩13,575 | ₩13,575 | -0.59% | 30.5만 |
|---|
| 2025.11.28 | ₩13,655 | ₩13,655 | ₩13,562 | ₩13,575 | -0.59% | 5.7만 |
|---|
| 2025.11.26 | ₩13,588 | ₩13,615 | ₩13,495 | ₩13,562 | -0.20% | 7.6만 |
|---|
| 2025.11.25 | ₩13,588 | ₩13,655 | ₩13,575 | ₩13,588 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩13,602 | ₩13,642 | ₩13,575 | ₩13,588 | -0.10% | 17.3만 |
|---|
| 2025.11.21 | ₩13,562 | ₩13,642 | ₩13,562 | ₩13,602 | +0.30% | 6.1만 |
|---|
| 2025.11.20 | ₩13,588 | ₩13,622 | ₩13,562 | ₩13,602 | +0.10% | 11.2만 |
|---|
| 2025.11.19 | ₩13,588 | ₩13,602 | ₩13,587 | ₩13,602 | +0.10% | 5.6만 |
|---|
| 2025.11.18 | ₩13,629 | ₩13,642 | ₩13,588 | ₩13,602 | -0.20% | 13.6만 |
|---|
| 2025.11.17 | ₩13,655 | ₩13,682 | ₩13,622 | ₩13,629 | -0.20% | 12.6만 |
|---|
| 2025.11.14 | ₩13,682 | ₩13,695 | ₩13,655 | ₩13,669 | -0.10% | 6.8만 |
|---|
| 2025.11.13 | ₩13,735 | ₩13,735 | ₩13,669 | ₩13,682 | -0.39% | 11.9만 |
|---|
| 2025.11.12 | ₩13,722 | ₩13,722 | ₩13,682 | ₩13,695 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩13,722 | ₩13,722 | ₩13,682 | ₩13,682 | -0.29% | 15.4만 |
|---|
| 2025.11.10 | ₩13,749 | ₩13,749 | ₩13,682 | ₩13,695 | -0.39% | 14만 |
|---|
| 2025.11.07 | ₩13,655 | ₩13,709 | ₩13,655 | ₩13,669 | +0.10% | 19.3만 |
|---|
| 2025.11.06 | ₩13,722 | ₩13,735 | ₩13,671 | ₩13,682 | -0.29% | 8.5만 |
|---|
| 2025.11.05 | ₩13,722 | ₩13,722 | ₩13,682 | ₩13,709 | -0.10% | 13.6만 |
|---|
| 2025.11.04 | ₩13,776 | ₩13,776 | ₩13,695 | ₩13,695 | -0.58% | 26.3만 |
|---|
| 2025.11.03 | ₩13,776 | ₩13,824 | ₩13,722 | ₩13,722 | -0.39% | 42.3만 |
|---|
| 2025.10.31 | ₩13,776 | ₩13,776 | ₩13,722 | ₩13,776 | 0.00% | 57.1만 |
|---|
| 2025.10.30 | ₩13,749 | ₩13,776 | ₩13,722 | ₩13,749 | 0.00% | 31.3만 |
|---|
| 2025.10.29 | ₩13,749 | ₩13,762 | ₩13,735 | ₩13,749 | 0.00% | 27.9만 |
|---|
| 2025.10.28 | ₩13,829 | ₩13,829 | ₩13,749 | ₩13,755 | -0.53% | 11.5만 |
|---|
| 2025.10.27 | ₩13,776 | ₩13,776 | ₩13,722 | ₩13,762 | -0.10% | 15.9만 |
|---|
| 2025.10.24 | ₩13,762 | ₩13,789 | ₩13,722 | ₩13,735 | -0.19% | 18.6만 |
|---|
| 2025.10.23 | ₩13,722 | ₩13,762 | ₩13,695 | ₩13,722 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩13,735 | ₩13,762 | ₩13,695 | ₩13,695 | -0.29% | 26.8만 |
|---|
| 2025.10.21 | ₩13,669 | ₩13,816 | ₩13,667 | ₩13,695 | +0.20% | 137.7만 |
|---|
| 2025.10.20 | ₩13,802 | ₩13,829 | ₩13,575 | ₩13,682 | -0.87% | 260.6만 |
|---|
| 2025.10.17 | ₩13,963 | ₩14,163 | ₩13,963 | ₩14,003 | +0.29% | 54.8만 |
|---|
| 2025.10.16 | ₩13,983 | ₩14,015 | ₩13,909 | ₩13,909 | -0.53% | 1만 |
|---|
| 2025.10.15 | ₩14,564 | ₩14,564 | ₩13,936 | ₩14,003 | -3.85% | 17.8만 |
|---|
| 2025.10.14 | ₩13,983 | ₩14,029 | ₩13,983 | ₩14,029 | +0.33% | 5만 |
|---|
| 2025.10.13 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩13,963 | ₩14,003 | ₩13,949 | ₩13,976 | +0.10% | 18.6만 |
|---|